| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 4.13 | 4.16 | 4.09 | 4.12 | 4.12 | -0.03 (-0.72%) | 11,965,670 |
| 29 Apr 2024 | CNY | 4.07 | 4.15 | 4.03 | 4.15 | 4.15 | +0.1 (+2.47%) | 15,671,850 |
| 26 Apr 2024 | CNY | 4.08 | 4.08 | 3.95 | 4.05 | 4.05 | -0.05 (-1.22%) | 13,977,200 |
| 25 Apr 2024 | CNY | 4.03 | 4.13 | 4.01 | 4.1 | 4.1 | +0.06 (+1.49%) | 7,341,100 |
| 24 Apr 2024 | CNY | 4 | 4.06 | 3.98 | 4.04 | 4.04 | +0.04 (+1%) | 7,036,100 |
| 23 Apr 2024 | CNY | 4.01 | 4.03 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 6,559,000 |
| 22 Apr 2024 | CNY | 4.08 | 4.1 | 3.98 | 3.99 | 3.99 | -0.09 (-2.21%) | 10,098,906 |
| 19 Apr 2024 | CNY | 4.05 | 4.22 | 4.02 | 4.08 | 4.08 | +0.03 (+0.74%) | 11,465,891 |
| 18 Apr 2024 | CNY | 4.15 | 4.19 | 4.04 | 4.05 | 4.05 | -0.09 (-2.17%) | 12,162,772 |
| 17 Apr 2024 | CNY | 3.98 | 4.15 | 3.98 | 4.14 | 4.14 | +0.25 (+6.43%) | 15,188,751 |
| 16 Apr 2024 | CNY | 4.14 | 4.18 | 3.88 | 3.89 | 3.89 | -0.32 (-7.60%) | 21,667,141 |
| 15 Apr 2024 | CNY | 4.34 | 4.38 | 4.13 | 4.21 | 4.21 | -0.22 (-4.97%) | 25,895,423 |
| 12 Apr 2024 | CNY | 4.33 | 4.48 | 4.29 | 4.43 | 4.43 | +0.08 (+1.84%) | 18,053,701 |
| 11 Apr 2024 | CNY | 4.29 | 4.4 | 4.23 | 4.35 | 4.35 | +0.02 (+0.46%) | 9,654,100 |
| 10 Apr 2024 | CNY | 4.4 | 4.42 | 4.27 | 4.33 | 4.33 | -0.1 (-2.26%) | 12,099,800 |
| 9 Apr 2024 | CNY | 4.42 | 4.45 | 4.4 | 4.43 | 4.43 | +0.02 (+0.45%) | 6,528,120 |
| 8 Apr 2024 | CNY | 4.46 | 4.49 | 4.4 | 4.41 | 4.41 | -0.06 (-1.34%) | 10,202,500 |
| 3 Apr 2024 | CNY | 4.48 | 4.49 | 4.43 | 4.47 | 4.47 | -0.01 (-0.22%) | 7,361,589 |
| 2 Apr 2024 | CNY | 4.38 | 4.48 | 4.36 | 4.48 | 4.48 | +0.11 (+2.52%) | 12,237,389 |
| 1 Apr 2024 | CNY | 4.33 | 4.37 | 4.33 | 4.37 | 4.37 | +0.04 (+0.92%) | 8,153,600 |
| 29 Mar 2024 | CNY | 4.26 | 4.33 | 4.24 | 4.33 | 4.33 | +0.09 (+2.12%) | 3,754,300 |
| 28 Mar 2024 | CNY | 4.16 | 4.27 | 4.16 | 4.24 | 4.24 | +0.07 (+1.68%) | 7,589,000 |
| 27 Mar 2024 | CNY | 4.26 | 4.3 | 4.17 | 4.17 | 4.17 | -0.1 (-2.34%) | 8,187,000 |
| 26 Mar 2024 | CNY | 4.25 | 4.29 | 4.19 | 4.27 | 4.27 | +0.02 (+0.47%) | 7,597,300 |
| 25 Mar 2024 | CNY | 4.27 | 4.35 | 4.25 | 4.25 | 4.25 | -0.07 (-1.62%) | 7,616,400 |
| 22 Mar 2024 | CNY | 4.33 | 4.37 | 4.26 | 4.32 | 4.32 | -0.03 (-0.69%) | 7,473,113 |
| 21 Mar 2024 | CNY | 4.35 | 4.38 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 6,871,490 |
| 20 Mar 2024 | CNY | 4.36 | 4.38 | 4.3 | 4.35 | 4.35 | +0.01 (+0.23%) | 7,003,448 |
| 19 Mar 2024 | CNY | 4.35 | 4.41 | 4.34 | 4.34 | 4.34 | +0.01 (+0.23%) | 9,556,780 |
| 18 Mar 2024 | CNY | 4.32 | 4.38 | 4.29 | 4.33 | 4.33 | -0.01 (-0.23%) | 10,795,912 |
